CurrencyBeacon logo}}

Crypto Rate Dashboard

O3 Swap Price Chart

O3/USD
$0.001062
0.44%

O3 Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-07-23 $0.16031155 $0.16112243 $0.14659147 $0.14911161 $562,294.14
2022-07-22 $0.11339056 $0.1826114 $0.11154096 $0.16101457 $2.10M
2022-07-21 $0.10929145 $0.11444478 $0.10912251 $0.11319457 $407,793.43
2022-07-20 $0.11144363 $0.11370217 $0.10913195 $0.10921468 $298,835.56
2022-07-19 $0.11166969 $0.11222152 $0.10958252 $0.111522 $404,568.88
2022-07-18 $0.11459142 $0.11559155 $0.10978953 $0.11220857 $543,642.37
2022-07-17 $0.11694893 $0.11794246 $0.11334104 $0.11441589 $334,309.60
2022-07-16 $0.1139047 $0.11828202 $0.11252067 $0.11730393 $395,259.86
2022-07-15 $0.11794951 $0.11994115 $0.1137612 $0.11390642 $301,543.78
2022-07-14 $0.11853938 $0.12125213 $0.1160705 $0.11850706 $363,226.54
2022-07-13 $0.11782553 $0.12127094 $0.11627971 $0.1184933 $297,258.67
2022-07-12 $0.12261136 $0.12261136 $0.11750324 $0.11781133 $264,630.49
2022-07-11 $0.12657174 $0.12742282 $0.12149784 $0.12236195 $269,881.19
2022-07-10 $0.12532533 $0.12950277 $0.12525856 $0.1264337 $310,372.52
2022-07-09 $0.1249365 $0.12744796 $0.12359381 $0.12545057 $285,316.11
2022-07-08 $0.1175969 $0.12538599 $0.11313703 $0.12514541 $361,875.32
2022-07-07 $0.12241939 $0.1233087 $0.11563254 $0.11724106 $294,043.62
2022-07-06 $0.12060634 $0.12577124 $0.11888036 $0.12232754 $374,850.08
2022-07-05 $0.11989471 $0.12210091 $0.11601509 $0.12094109 $469,353.55
2022-07-04 $0.12845971 $0.12864281 $0.11518687 $0.11994121 $358,686.02
2022-07-03 $0.12846813 $0.13007995 $0.12344706 $0.12842899 $291,176.08
2022-07-02 $0.12717656 $0.13520475 $0.1253864 $0.12830454 $592,284.26
2022-07-01 $0.13428773 $0.13706642 $0.12616119 $0.1276591 $352,409.79
2022-06-30 $0.1357677 $0.13681191 $0.13216856 $0.13421973 $338,628.34
2022-06-29 $0.13850873 $0.14225082 $0.13522522 $0.13604904 $394,821.90
2022-06-28 $0.13769584 $0.14028659 $0.13686258 $0.13873774 $281,735.02
2022-06-27 $0.1454261 $0.14585196 $0.13610174 $0.13785038 $355,486.61
2022-06-26 $0.14452044 $0.15207477 $0.14348274 $0.14577317 $306,585.49
2022-06-25 $0.15165545 $0.15245 $0.14196754 $0.14459143 $263,391.67
2022-06-24 $0.14856994 $0.15291 $0.14708427 $0.15179154 $297,422.91